US Treasury 7 Year Note ETF (USVN)
NASDAQ: USVN · Real-Time Price · USD
48.40
+0.02 (0.05%)
At close: Jan 30, 2026, 4:00 PM EST
48.40
0.00 (0.00%)
After-hours: Jan 30, 2026, 4:15 PM EST
USVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 48.38 | 48.40 | 48.38 | 48.40 | 48.40 | 0.05% | 2,848 |
| Jan 29, 2026 | 48.29 | 48.40 | 48.29 | 48.38 | 48.38 | -0.15% | 1,232 |
| Jan 28, 2026 | 48.42 | 48.45 | 48.42 | 48.45 | 48.30 | -0.08% | 1,130 |
| Jan 27, 2026 | 48.51 | 48.51 | 48.49 | 48.49 | 48.34 | -0.06% | 1,390 |
| Jan 26, 2026 | 48.54 | 48.54 | 48.52 | 48.52 | 48.37 | 0.08% | 361 |
| Jan 23, 2026 | 48.44 | 48.48 | 48.41 | 48.48 | 48.33 | 0.15% | 2,182 |
| Jan 22, 2026 | 48.37 | 48.41 | 48.34 | 48.40 | 48.26 | -0.02% | 2,300 |
| Jan 21, 2026 | 48.36 | 48.43 | 48.36 | 48.42 | 48.27 | 0.19% | 5,911 |
| Jan 20, 2026 | 48.34 | 48.38 | 48.31 | 48.33 | 48.18 | -0.30% | 9,452 |
| Jan 16, 2026 | 48.59 | 48.60 | 48.45 | 48.47 | 48.32 | -0.29% | 15,380 |
| Jan 15, 2026 | 48.70 | 48.70 | 48.61 | 48.61 | 48.46 | -0.23% | 4,249 |
| Jan 14, 2026 | 48.71 | 48.76 | 48.70 | 48.72 | 48.58 | 0.16% | 4,883 |
| Jan 13, 2026 | 48.65 | 48.66 | 48.61 | 48.65 | 48.50 | 0.12% | 1,774 |
| Jan 12, 2026 | 48.56 | 48.61 | 48.56 | 48.59 | 48.44 | -0.08% | 11,319 |
| Jan 9, 2026 | 48.57 | 48.64 | 48.57 | 48.63 | 48.48 | 0.04% | 882 |
| Jan 8, 2026 | 48.61 | 48.61 | 48.61 | 48.61 | 48.46 | -0.27% | 103 |
| Jan 7, 2026 | 48.75 | 48.76 | 48.71 | 48.74 | 48.59 | 0.13% | 1,205 |
| Jan 6, 2026 | 48.65 | 48.67 | 48.61 | 48.67 | 48.53 | -0.02% | 2,409 |
| Jan 5, 2026 | 48.63 | 48.70 | 48.63 | 48.69 | 48.54 | 0.25% | 1,156 |
| Jan 2, 2026 | 48.64 | 48.64 | 48.57 | 48.57 | 48.42 | -0.07% | 1,194 |
| Dec 31, 2025 | 48.70 | 48.70 | 48.60 | 48.60 | 48.45 | -0.28% | 499 |
| Dec 30, 2025 | 48.71 | 48.75 | 48.70 | 48.73 | 48.59 | -0.39% | 3,259 |
| Dec 29, 2025 | 48.91 | 48.93 | 48.87 | 48.93 | 48.63 | 0.16% | 1,204 |
| Dec 26, 2025 | 48.86 | 48.86 | 48.82 | 48.85 | 48.55 | 0.12% | 1,936 |
| Dec 24, 2025 | 48.73 | 48.79 | 48.73 | 48.79 | 48.49 | 0.21% | 133 |
| Dec 23, 2025 | 48.65 | 48.69 | 48.65 | 48.69 | 48.39 | -0.08% | 288 |
| Dec 22, 2025 | 48.73 | 48.73 | 48.73 | 48.73 | 48.43 | -0.08% | 132 |
| Dec 19, 2025 | 48.83 | 48.83 | 48.77 | 48.77 | 48.47 | -0.23% | 304 |
| Dec 18, 2025 | 48.88 | 48.88 | 48.84 | 48.88 | 48.58 | 0.23% | 773 |
| Dec 17, 2025 | 48.74 | 48.76 | 48.74 | 48.76 | 48.47 | - | 426 |
| Dec 16, 2025 | 48.75 | 48.77 | 48.74 | 48.77 | 48.47 | 0.23% | 1,060 |
| Dec 15, 2025 | 48.66 | 48.66 | 48.66 | 48.66 | 48.36 | 0.08% | 1,044 |
| Dec 12, 2025 | 48.60 | 48.64 | 48.60 | 48.62 | 48.32 | -0.20% | 1,251 |
| Dec 11, 2025 | 48.80 | 48.80 | 48.69 | 48.71 | 48.42 | 0.05% | 3,680 |
| Dec 10, 2025 | 48.58 | 48.69 | 48.56 | 48.69 | 48.40 | 0.32% | 681 |
| Dec 9, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.24 | -0.16% | 298 |
| Dec 8, 2025 | 48.60 | 48.62 | 48.57 | 48.62 | 48.32 | -0.18% | 1,177 |
| Dec 5, 2025 | 48.78 | 48.78 | 48.71 | 48.71 | 48.41 | -0.18% | 387 |
| Dec 4, 2025 | 48.83 | 48.84 | 48.78 | 48.80 | 48.50 | -0.28% | 667 |
| Dec 3, 2025 | 48.93 | 48.93 | 48.93 | 48.93 | 48.64 | 0.18% | 335 |
| Dec 2, 2025 | 48.79 | 48.85 | 48.79 | 48.85 | 48.55 | -0.21% | 6,624 |
| Dec 1, 2025 | 48.97 | 48.97 | 48.95 | 48.95 | 48.51 | -0.46% | 366 |
| Nov 28, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 48.73 | -0.17% | 585 |
| Nov 26, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 48.81 | 0.06% | 20 |
| Nov 25, 2025 | 49.23 | 49.23 | 49.23 | 49.23 | 48.78 | 0.22% | 637 |
| Nov 24, 2025 | 49.06 | 49.12 | 49.06 | 49.12 | 48.67 | 0.12% | 450 |
| Nov 21, 2025 | 49.03 | 49.06 | 49.01 | 49.06 | 48.62 | 0.29% | 1,619 |
| Nov 20, 2025 | 48.86 | 48.92 | 48.86 | 48.92 | 48.48 | 0.24% | 917 |
| Nov 19, 2025 | 48.87 | 48.87 | 48.80 | 48.80 | 48.36 | -0.07% | 1,370 |
| Nov 18, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.40 | 0.18% | 340 |